Bharat Petroleum Corporation Limited (BPCL) Price History
Daily open, high, low, close and volume for Bharat Petroleum Corporation Limited (BPCL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 287.90 | INR 289.40 | INR 283.75 | INR 287.80 | 2,382,763 |
| 2026-10-08 | INR 295.10 | INR 295.15 | INR 282.95 | INR 286.25 | 7,116,001 |
| 2026-10-07 | INR 297.00 | INR 298.65 | INR 294.75 | INR 296.35 | 6,249,901 |
| 2026-10-06 | INR 297.40 | INR 300.50 | INR 294.60 | INR 300.50 | 6,314,935 |
| 2026-10-05 | INR 301.50 | INR 306.55 | INR 294.30 | INR 296.95 | 7,903,107 |
| 2026-10-01 | INR 302.00 | INR 305.05 | INR 297.10 | INR 300.60 | 5,618,518 |
| 2026-09-30 | INR 301.95 | INR 308.25 | INR 301.10 | INR 303.20 | 5,525,502 |
| 2026-09-29 | INR 302.25 | INR 303.45 | INR 296.50 | INR 299.35 | 4,538,466 |
| 2026-09-28 | INR 306.95 | INR 308.50 | INR 301.00 | INR 302.25 | 2,813,265 |
| 2026-09-25 | INR 308.10 | INR 309.40 | INR 305.80 | INR 308.50 | 1,893,466 |
| 2026-09-24 | INR 312.40 | INR 313.95 | INR 306.70 | INR 307.10 | 3,225,066 |
| 2026-09-23 | INR 314.65 | INR 315.90 | INR 312.55 | INR 315.75 | 2,065,484 |
| 2026-09-22 | INR 315.00 | INR 318.20 | INR 308.15 | INR 313.60 | 10,959,640 |
| 2026-09-21 | INR 313.00 | INR 315.95 | INR 310.85 | INR 312.75 | 3,153,498 |
| 2026-09-18 | INR 308.55 | INR 314.20 | INR 308.25 | INR 314.00 | 9,439,555 |
| 2026-09-17 | INR 304.55 | INR 308.00 | INR 303.15 | INR 307.00 | 3,005,596 |
| 2026-09-16 | INR 301.00 | INR 304.00 | INR 298.10 | INR 303.35 | 4,428,358 |
| 2026-09-15 | INR 304.20 | INR 308.15 | INR 298.65 | INR 298.65 | 3,512,731 |
| 2026-09-11 | INR 299.40 | INR 306.45 | INR 296.00 | INR 304.50 | 4,137,678 |
| 2026-09-10 | INR 302.95 | INR 306.10 | INR 301.75 | INR 303.00 | 3,231,631 |
| 2026-09-09 | INR 300.15 | INR 306.50 | INR 298.65 | INR 303.55 | 4,492,551 |
| 2026-09-08 | INR 311.10 | INR 314.25 | INR 301.40 | INR 303.85 | 4,641,011 |
| 2026-09-07 | INR 314.90 | INR 316.70 | INR 311.20 | INR 312.90 | 2,363,459 |
| 2026-09-04 | INR 319.40 | INR 320.65 | INR 315.70 | INR 315.70 | 1,834,819 |
| 2026-09-03 | INR 318.40 | INR 321.95 | INR 317.20 | INR 320.05 | 4,704,414 |
| 2026-09-02 | INR 312.10 | INR 319.60 | INR 312.10 | INR 319.60 | 8,277,464 |
| 2026-09-01 | INR 317.35 | INR 319.70 | INR 313.00 | INR 317.65 | 6,048,491 |
| 2026-08-31 | INR 315.00 | INR 324.05 | INR 310.80 | INR 324.05 | 8,129,191 |
| 2026-08-28 | INR 318.00 | INR 319.90 | INR 316.00 | INR 319.25 | 4,733,069 |
| 2026-08-27 | INR 319.15 | INR 320.85 | INR 315.00 | INR 318.00 | 4,497,571 |
| 2026-08-26 | INR 320.25 | INR 326.35 | INR 318.00 | INR 318.00 | 3,340,608 |
| 2026-08-25 | INR 312.05 | INR 319.75 | INR 311.10 | INR 318.10 | 6,592,471 |
| 2026-08-24 | INR 311.15 | INR 316.10 | INR 310.00 | INR 311.90 | 4,311,364 |
| 2026-08-21 | INR 308.70 | INR 314.20 | INR 307.20 | INR 311.00 | 4,998,491 |
| 2026-08-20 | INR 307.50 | INR 311.00 | INR 304.80 | INR 308.70 | 5,132,147 |
| 2026-08-19 | INR 310.30 | INR 311.85 | INR 304.70 | INR 307.00 | 4,757,433 |
| 2026-08-18 | INR 315.30 | INR 317.15 | INR 310.30 | INR 310.30 | 5,279,469 |
| 2026-08-17 | INR 319.00 | INR 319.75 | INR 314.15 | INR 316.65 | 4,738,730 |
| 2026-08-14 | INR 314.85 | INR 319.45 | INR 314.05 | INR 319.45 | 8,035,947 |
| 2026-08-13 | INR 316.65 | INR 316.65 | INR 310.65 | INR 315.00 | 4,751,186 |
| 2026-08-12 | INR 317.00 | INR 318.50 | INR 311.50 | INR 317.00 | 6,726,295 |
| 2026-08-11 | INR 316.95 | INR 318.95 | INR 314.90 | INR 317.80 | 2,733,485 |
| 2026-08-10 | INR 320.20 | INR 320.95 | INR 316.25 | INR 318.50 | 3,056,257 |
| 2026-08-07 | INR 320.90 | INR 323.55 | INR 317.10 | INR 321.00 | 5,431,740 |
| 2026-08-06 | INR 326.50 | INR 327.00 | INR 322.70 | INR 323.70 | 3,694,266 |
| 2026-08-05 | INR 327.50 | INR 328.15 | INR 324.45 | INR 326.25 | 2,974,415 |
| 2026-08-04 | INR 328.55 | INR 328.55 | INR 320.65 | INR 324.00 | 5,331,584 |
| 2026-08-03 | INR 324.75 | INR 329.95 | INR 322.00 | INR 329.95 | 5,844,038 |
| 2026-07-31 | INR 316.05 | INR 320.40 | INR 314.40 | INR 319.75 | 5,111,067 |
| 2026-07-30 | INR 315.40 | INR 318.35 | INR 312.85 | INR 315.80 | 6,601,344 |
| 2026-07-29 | INR 320.00 | INR 320.05 | INR 315.80 | INR 317.40 | 5,132,678 |
| 2026-07-28 | INR 317.50 | INR 321.30 | INR 315.75 | INR 320.05 | 5,455,392 |
| 2026-07-27 | INR 315.20 | INR 318.55 | INR 313.20 | INR 316.25 | 5,954,256 |
| 2026-07-24 | INR 306.90 | INR 311.80 | INR 305.50 | INR 310.15 | 5,796,307 |
| 2026-07-23 | INR 305.40 | INR 317.00 | INR 305.10 | INR 309.85 | 11,432,842 |
| 2026-07-22 | INR 317.50 | INR 321.70 | INR 308.10 | INR 314.00 | 9,784,696 |
| 2026-07-21 | INR 317.60 | INR 321.90 | INR 317.00 | INR 319.35 | 6,264,859 |
| 2026-07-20 | INR 311.00 | INR 320.25 | INR 309.00 | INR 317.60 | 11,702,075 |
| 2026-07-17 | INR 311.60 | INR 316.00 | INR 310.40 | INR 315.55 | 5,658,733 |
| 2026-07-16 | INR 312.05 | INR 318.25 | INR 310.30 | INR 312.00 | 7,899,255 |
| 2026-07-15 | INR 306.00 | INR 311.15 | INR 306.00 | INR 309.60 | 9,056,446 |
| 2026-07-14 | INR 302.95 | INR 307.20 | INR 302.05 | INR 305.35 | 9,995,741 |
| 2026-07-13 | INR 304.80 | INR 309.15 | INR 302.15 | INR 307.55 | 5,543,349 |
| 2026-07-10 | INR 312.00 | INR 313.75 | INR 309.10 | INR 309.75 | 3,799,709 |
| 2026-07-09 | INR 303.55 | INR 309.10 | INR 299.75 | INR 308.20 | 5,543,009 |
| 2026-07-08 | INR 306.95 | INR 307.85 | INR 299.40 | INR 303.55 | 15,951,234 |
| 2026-07-07 | INR 309.50 | INR 315.85 | INR 307.75 | INR 313.95 | 6,889,552 |
| 2026-07-06 | INR 308.15 | INR 310.90 | INR 306.05 | INR 308.15 | 2,818,204 |
| 2026-07-03 | INR 313.60 | INR 313.60 | INR 306.70 | INR 308.15 | 3,035,350 |
| 2026-07-02 | INR 305.00 | INR 314.50 | INR 304.80 | INR 310.45 | 7,323,630 |
| 2026-07-01 | INR 305.20 | INR 306.50 | INR 301.15 | INR 304.20 | 4,919,350 |
| 2026-06-30 | INR 301.20 | INR 304.45 | INR 299.90 | INR 303.55 | 4,259,519 |
| 2026-06-29 | INR 308.70 | INR 309.00 | INR 299.75 | INR 300.80 | 11,893,768 |
| 2026-06-25 | INR 319.95 | INR 320.85 | INR 309.00 | INR 309.75 | 9,118,712 |
| 2026-06-24 | INR 308.85 | INR 316.80 | INR 308.20 | INR 315.70 | 7,690,718 |
| 2026-06-23 | INR 309.05 | INR 313.35 | INR 307.50 | INR 308.55 | 6,611,723 |
| 2026-06-22 | INR 311.75 | INR 311.80 | INR 306.80 | INR 308.60 | 5,440,551 |
| 2026-06-19 | INR 315.00 | INR 315.00 | INR 305.10 | INR 306.60 | 11,322,845 |
| 2026-06-18 | INR 319.00 | INR 321.60 | INR 314.40 | INR 316.30 | 7,174,272 |
| 2026-06-17 | INR 316.00 | INR 319.50 | INR 315.30 | INR 317.95 | 14,716,072 |
| 2026-06-16 | INR 314.00 | INR 314.00 | INR 309.50 | INR 312.10 | 8,875,346 |
| 2026-06-15 | INR 315.00 | INR 316.75 | INR 308.75 | INR 310.60 | 15,261,091 |
| 2026-06-12 | INR 293.10 | INR 303.80 | INR 292.55 | INR 302.35 | 11,278,769 |
| 2026-06-11 | INR 285.00 | INR 287.40 | INR 280.25 | INR 286.35 | 12,991,146 |
| 2026-06-10 | INR 289.00 | INR 290.20 | INR 286.30 | INR 288.00 | 6,874,985 |
| 2026-06-09 | INR 288.75 | INR 290.15 | INR 285.25 | INR 289.10 | 5,025,923 |
| 2026-06-08 | INR 291.40 | INR 292.40 | INR 283.90 | INR 285.15 | 5,454,197 |
| 2026-06-05 | INR 295.00 | INR 295.90 | INR 291.75 | INR 295.00 | 5,528,678 |
| 2026-06-04 | INR 290.10 | INR 296.20 | INR 290.10 | INR 295.15 | 8,514,225 |
| 2026-06-03 | INR 294.00 | INR 294.25 | INR 290.15 | INR 292.10 | 6,711,789 |
| 2026-06-02 | INR 294.00 | INR 297.45 | INR 291.00 | INR 294.40 | 8,495,475 |
| 2026-06-01 | INR 298.75 | INR 300.35 | INR 295.65 | INR 296.85 | 7,741,307 |
| 2026-05-29 | INR 310.60 | INR 312.00 | INR 290.00 | INR 298.10 | 26,387,806 |
| 2026-05-27 | INR 305.50 | INR 308.45 | INR 302.15 | INR 307.15 | 5,948,761 |
| 2026-05-26 | INR 308.25 | INR 308.30 | INR 302.10 | INR 304.60 | 8,611,871 |
| 2026-05-25 | INR 305.00 | INR 309.00 | INR 304.05 | INR 308.25 | 14,530,864 |
| 2026-05-22 | INR 297.00 | INR 297.70 | INR 291.60 | INR 295.60 | 5,366,953 |
| 2026-05-21 | INR 295.00 | INR 298.50 | INR 294.75 | INR 296.40 | 10,786,772 |
| 2026-05-20 | INR 281.85 | INR 294.75 | INR 280.05 | INR 293.75 | 10,290,169 |
| 2026-05-19 | INR 282.00 | INR 289.80 | INR 282.00 | INR 286.45 | 6,955,573 |
| 2026-05-18 | INR 282.00 | INR 282.50 | INR 276.60 | INR 280.80 | 8,613,476 |
| 2026-05-15 | INR 293.00 | INR 294.65 | INR 283.50 | INR 284.45 | 14,828,416 |
| 2026-05-14 | INR 301.10 | INR 301.10 | INR 291.15 | INR 295.00 | 11,845,204 |
| 2026-05-13 | INR 288.55 | INR 299.00 | INR 288.55 | INR 297.10 | 12,403,055 |
| 2026-05-12 | INR 286.00 | INR 293.70 | INR 286.00 | INR 287.85 | 10,652,991 |
| 2026-05-11 | INR 298.75 | INR 299.40 | INR 293.75 | INR 294.45 | 10,388,130 |
| 2026-05-08 | INR 306.00 | INR 306.35 | INR 301.40 | INR 302.75 | 11,782,486 |
| 2026-05-07 | INR 315.70 | INR 316.95 | INR 305.10 | INR 307.60 | 17,998,452 |
| 2026-05-06 | INR 304.70 | INR 316.60 | INR 301.85 | INR 314.05 | 16,983,058 |
| 2026-05-05 | INR 300.25 | INR 300.45 | INR 293.30 | INR 298.50 | 12,433,693 |
| 2026-05-04 | INR 302.50 | INR 305.90 | INR 300.10 | INR 301.70 | 9,009,471 |
| 2026-04-30 | INR 300.05 | INR 302.35 | INR 295.55 | INR 300.45 | 13,025,294 |
| 2026-04-29 | INR 308.40 | INR 310.90 | INR 303.15 | INR 303.90 | 16,918,034 |
| 2026-04-28 | INR 308.70 | INR 313.10 | INR 305.15 | INR 307.75 | 14,434,171 |
| 2026-04-27 | INR 308.30 | INR 315.10 | INR 306.70 | INR 312.65 | 5,296,412 |
| 2026-04-24 | INR 309.00 | INR 310.75 | INR 300.15 | INR 308.10 | 10,531,252 |
| 2026-04-23 | INR 312.00 | INR 313.75 | INR 308.40 | INR 309.80 | 8,518,111 |
| 2026-04-22 | INR 317.00 | INR 317.00 | INR 313.00 | INR 314.40 | 7,456,858 |
| 2026-04-21 | INR 316.05 | INR 320.10 | INR 315.10 | INR 318.05 | 9,935,289 |
| 2026-04-20 | INR 312.10 | INR 319.00 | INR 307.00 | INR 316.05 | 14,504,057 |
| 2026-04-17 | INR 308.80 | INR 313.70 | INR 306.25 | INR 312.10 | 10,758,881 |
| 2026-04-16 | INR 314.90 | INR 314.90 | INR 307.25 | INR 307.95 | 14,067,180 |
| 2026-04-15 | INR 300.60 | INR 311.45 | INR 299.00 | INR 310.45 | 26,146,547 |
| 2026-04-13 | INR 284.25 | INR 294.00 | INR 284.25 | INR 292.95 | 13,454,302 |
| 2026-04-10 | INR 297.40 | INR 303.20 | INR 296.20 | INR 299.35 | 13,853,270 |
| 2026-04-09 | INR 296.00 | INR 299.70 | INR 293.00 | INR 297.35 | 17,580,272 |
| 2026-04-08 | INR 293.50 | INR 301.50 | INR 292.15 | INR 298.10 | 26,646,510 |
| 2026-04-07 | INR 273.20 | INR 278.25 | INR 271.00 | INR 277.45 | 14,410,706 |
| 2026-04-06 | INR 277.75 | INR 279.95 | INR 272.15 | INR 278.70 | 11,923,889 |
| 2026-04-02 | INR 275.30 | INR 281.15 | INR 266.60 | INR 278.15 | 13,404,373 |
| 2026-04-01 | INR 292.00 | INR 292.00 | INR 280.10 | INR 281.25 | 16,919,233 |
| 2026-03-30 | INR 274.95 | INR 285.25 | INR 273.10 | INR 281.00 | 14,757,987 |
| 2026-03-27 | INR 290.00 | INR 298.50 | INR 280.80 | INR 282.70 | 29,524,543 |
| 2026-03-25 | INR 288.20 | INR 289.75 | INR 281.80 | INR 284.55 | 18,451,485 |
| 2026-03-24 | INR 280.00 | INR 283.00 | INR 270.70 | INR 282.25 | 19,542,984 |
| 2026-03-23 | INR 280.05 | INR 281.00 | INR 270.00 | INR 271.30 | 14,357,554 |
| 2026-03-20 | INR 288.50 | INR 295.85 | INR 286.95 | INR 287.80 | 16,601,274 |
| 2026-03-19 | INR 298.00 | INR 298.00 | INR 284.40 | INR 286.00 | 15,494,502 |
| 2026-03-18 | INR 300.80 | INR 307.45 | INR 299.60 | INR 303.70 | 9,223,774 |
| 2026-03-17 | INR 305.30 | INR 305.90 | INR 298.15 | INR 300.05 | 16,467,622 |
| 2026-03-16 | INR 314.90 | INR 318.45 | INR 301.10 | INR 304.95 | 18,589,204 |
| 2026-03-13 | INR 323.65 | INR 325.35 | INR 318.15 | INR 319.30 | 7,556,076 |
| 2026-03-12 | INR 318.70 | INR 330.35 | INR 314.00 | INR 326.35 | 11,176,171 |
| 2026-03-11 | INR 326.00 | INR 328.90 | INR 322.75 | INR 325.05 | 13,909,498 |
| 2026-03-10 | INR 336.50 | INR 342.20 | INR 324.35 | INR 325.90 | 15,916,729 |
| 2026-03-09 | INR 341.35 | INR 341.45 | INR 322.80 | INR 331.15 | 34,756,111 |
| 2026-03-06 | INR 362.05 | INR 362.05 | INR 351.20 | INR 352.75 | 10,536,915 |
| 2026-03-05 | INR 356.65 | INR 362.50 | INR 351.10 | INR 360.35 | 12,170,764 |
| 2026-03-04 | INR 365.00 | INR 367.85 | INR 352.70 | INR 356.40 | 13,534,628 |
| 2026-03-02 | INR 368.00 | INR 376.95 | INR 367.10 | INR 374.80 | 14,939,455 |
| 2026-02-27 | INR 386.65 | INR 389.90 | INR 382.50 | INR 385.40 | 9,020,770 |
| 2026-02-26 | INR 380.00 | INR 387.00 | INR 378.55 | INR 386.00 | 4,800,186 |
| 2026-02-25 | INR 376.10 | INR 381.90 | INR 374.00 | INR 381.05 | 7,003,584 |
| 2026-02-24 | INR 370.00 | INR 376.00 | INR 369.00 | INR 374.45 | 7,718,539 |
| 2026-02-23 | INR 370.00 | INR 376.70 | INR 366.65 | INR 372.10 | 7,760,029 |
| 2026-02-20 | INR 364.85 | INR 367.90 | INR 362.30 | INR 366.30 | 6,928,709 |
| 2026-02-19 | INR 377.45 | INR 378.85 | INR 365.00 | INR 367.65 | 5,506,935 |
| 2026-02-18 | INR 377.00 | INR 381.40 | INR 375.75 | INR 380.90 | 2,527,223 |
| 2026-02-17 | INR 374.35 | INR 375.80 | INR 366.55 | INR 374.95 | 2,646,518 |
| 2026-02-16 | INR 372.65 | INR 375.30 | INR 369.05 | INR 374.35 | 1,709,180 |
| 2026-02-13 | INR 377.45 | INR 378.40 | INR 372.95 | INR 374.10 | 2,696,607 |
| 2026-02-12 | INR 387.05 | INR 389.50 | INR 373.55 | INR 377.70 | 6,352,805 |
| 2026-02-11 | INR 388.00 | INR 390.90 | INR 386.00 | INR 387.60 | 5,156,493 |
| 2026-02-10 | INR 386.00 | INR 388.00 | INR 381.90 | INR 386.35 | 3,114,005 |
| 2026-02-09 | INR 386.50 | INR 389.50 | INR 382.90 | INR 388.30 | 5,171,617 |
| 2026-02-06 | INR 382.50 | INR 386.90 | INR 381.35 | INR 386.35 | 7,988,984 |
| 2026-02-05 | INR 386.00 | INR 391.65 | INR 378.35 | INR 382.05 | 8,446,290 |
| 2026-02-04 | INR 373.00 | INR 383.20 | INR 370.35 | INR 382.45 | 8,138,573 |
| 2026-02-03 | INR 372.00 | INR 374.70 | INR 358.30 | INR 373.45 | 12,411,365 |
| 2026-02-02 | INR 353.00 | INR 367.60 | INR 351.00 | INR 366.70 | 12,038,292 |
| 2026-01-30 | INR 366.70 | INR 368.00 | INR 359.50 | INR 364.50 | 12,639,803 |
| 2026-01-29 | INR 362.35 | INR 367.90 | INR 357.25 | INR 366.95 | 14,186,586 |
| 2026-01-28 | INR 360.50 | INR 365.90 | INR 357.40 | INR 362.35 | 12,428,097 |
| 2026-01-27 | INR 358.00 | INR 359.90 | INR 350.55 | INR 357.40 | 11,887,552 |
| 2026-01-23 | INR 356.00 | INR 361.90 | INR 348.20 | INR 349.15 | 5,338,663 |
| 2026-01-22 | INR 355.00 | INR 361.20 | INR 353.80 | INR 354.15 | 4,615,713 |
| 2026-01-21 | INR 354.00 | INR 358.75 | INR 345.50 | INR 351.95 | 6,076,732 |
| 2026-01-20 | INR 361.00 | INR 361.00 | INR 353.00 | INR 355.20 | 6,408,732 |
| 2026-01-19 | INR 364.00 | INR 367.00 | INR 358.95 | INR 361.25 | 4,545,354 |
| 2026-01-16 | INR 358.00 | INR 367.75 | INR 358.00 | INR 363.20 | 6,243,090 |
| 2026-01-15 | INR 356.90 | INR 356.90 | INR 356.90 | INR 356.90 | 0 |
| 2026-01-14 | INR 354.50 | INR 358.50 | INR 351.15 | INR 356.90 | 7,777,436 |
| 2026-01-13 | INR 360.00 | INR 360.15 | INR 352.05 | INR 355.10 | 3,681,627 |
| 2026-01-12 | INR 353.60 | INR 359.10 | INR 349.55 | INR 358.75 | 4,474,234 |
| 2026-01-09 | INR 353.00 | INR 359.65 | INR 352.20 | INR 354.15 | 5,252,007 |
| 2026-01-08 | INR 366.20 | INR 366.55 | INR 352.20 | INR 354.55 | 7,714,421 |
| 2026-01-07 | INR 371.55 | INR 373.40 | INR 366.50 | INR 368.20 | 6,613,161 |
| 2026-01-06 | INR 377.75 | INR 377.80 | INR 364.00 | INR 370.80 | 6,881,934 |
| 2026-01-05 | INR 380.00 | INR 385.45 | INR 374.40 | INR 377.90 | 5,243,413 |
| 2026-01-02 | INR 382.00 | INR 385.60 | INR 377.90 | INR 381.45 | 3,614,573 |
| 2026-01-01 | INR 386.40 | INR 388.15 | INR 379.15 | INR 381.50 | 6,554,899 |
| 2025-12-31 | INR 369.50 | INR 386.00 | INR 369.00 | INR 384.00 | 12,051,156 |
| 2025-12-30 | INR 371.80 | INR 376.15 | INR 368.20 | INR 369.50 | 8,567,519 |
| 2025-12-29 | INR 366.00 | INR 372.00 | INR 364.80 | INR 371.60 | 4,666,863 |
| 2025-12-26 | INR 365.45 | INR 368.20 | INR 361.70 | INR 366.00 | 2,997,958 |
| 2025-12-24 | INR 369.90 | INR 371.45 | INR 364.80 | INR 365.90 | 2,339,154 |
| 2025-12-23 | INR 369.90 | INR 373.50 | INR 368.55 | INR 370.00 | 3,379,297 |
| 2025-12-22 | INR 365.95 | INR 370.70 | INR 364.55 | INR 369.90 | 3,949,754 |
| 2025-12-19 | INR 363.95 | INR 367.45 | INR 362.10 | INR 365.95 | 6,515,994 |
| 2025-12-18 | INR 368.00 | INR 369.20 | INR 361.50 | INR 363.35 | 3,880,069 |
| 2025-12-17 | INR 370.00 | INR 372.85 | INR 366.00 | INR 368.35 | 6,872,112 |
| 2025-12-16 | INR 366.75 | INR 369.05 | INR 361.70 | INR 368.15 | 4,332,510 |
| 2025-12-15 | INR 365.10 | INR 369.45 | INR 361.10 | INR 367.00 | 6,128,925 |
| 2025-12-12 | INR 352.50 | INR 366.65 | INR 352.50 | INR 365.05 | 6,101,145 |
| 2025-12-11 | INR 355.15 | INR 356.35 | INR 349.10 | INR 351.30 | 4,491,115 |
| 2025-12-10 | INR 355.05 | INR 359.95 | INR 352.75 | INR 355.15 | 8,521,964 |
| 2025-12-09 | INR 357.55 | INR 358.75 | INR 352.95 | INR 355.05 | 5,612,269 |
| 2025-12-08 | INR 363.00 | INR 363.00 | INR 355.15 | INR 357.55 | 6,762,135 |
| 2025-12-05 | INR 356.00 | INR 361.60 | INR 353.30 | INR 360.30 | 3,479,044 |
| 2025-12-04 | INR 360.00 | INR 361.60 | INR 353.50 | INR 356.00 | 5,798,181 |
| 2025-12-03 | INR 359.00 | INR 361.00 | INR 355.80 | INR 358.40 | 6,169,622 |
| 2025-12-02 | INR 355.75 | INR 361.15 | INR 354.25 | INR 358.75 | 9,468,149 |
| 2025-12-01 | INR 361.50 | INR 361.50 | INR 352.40 | INR 354.00 | 4,470,807 |
| 2025-11-28 | INR 365.80 | INR 367.00 | INR 358.60 | INR 359.10 | 3,459,790 |
| 2025-11-27 | INR 368.95 | INR 368.95 | INR 361.50 | INR 364.70 | 5,180,488 |
| 2025-11-26 | INR 356.80 | INR 368.00 | INR 356.10 | INR 367.65 | 7,651,793 |
| 2025-11-25 | INR 358.95 | INR 358.95 | INR 353.70 | INR 355.85 | 4,113,590 |
| 2025-11-24 | INR 364.55 | INR 367.25 | INR 357.80 | INR 359.65 | 13,807,356 |
| 2025-11-21 | INR 365.05 | INR 367.85 | INR 363.40 | INR 364.55 | 7,177,944 |
| 2025-11-20 | INR 367.00 | INR 368.80 | INR 363.30 | INR 365.05 | 9,025,414 |
| 2025-11-19 | INR 371.85 | INR 372.90 | INR 364.85 | INR 365.65 | 7,056,032 |
| 2025-11-18 | INR 375.85 | INR 376.90 | INR 370.65 | INR 371.85 | 7,729,409 |
| 2025-11-17 | INR 372.60 | INR 381.55 | INR 372.00 | INR 374.25 | 9,063,998 |
| 2025-11-14 | INR 374.00 | INR 379.75 | INR 369.45 | INR 371.15 | 6,848,609 |
| 2025-11-13 | INR 377.10 | INR 378.75 | INR 372.10 | INR 374.95 | 9,719,258 |
| 2025-11-12 | INR 375.20 | INR 379.10 | INR 373.60 | INR 375.45 | 9,316,462 |
| 2025-11-11 | INR 365.00 | INR 374.85 | INR 360.05 | INR 374.15 | 10,689,646 |
| 2025-11-10 | INR 366.30 | INR 369.80 | INR 363.65 | INR 365.15 | 6,934,285 |
| 2025-11-07 | INR 360.00 | INR 367.85 | INR 359.75 | INR 367.15 | 11,711,108 |
| 2025-11-06 | INR 380.00 | INR 380.00 | INR 367.25 | INR 367.95 | 11,803,637 |
| 2025-11-04 | INR 369.85 | INR 373.95 | INR 368.15 | INR 372.95 | 12,649,509 |
| 2025-11-03 | INR 361.95 | INR 369.50 | INR 356.25 | INR 367.30 | 20,107,281 |
| 2025-10-31 | INR 358.00 | INR 360.55 | INR 355.10 | INR 356.80 | 7,532,962 |
| 2025-10-30 | INR 350.00 | INR 359.80 | INR 345.30 | INR 357.60 | 14,807,100 |
| 2025-10-29 | INR 341.90 | INR 349.00 | INR 340.85 | INR 348.10 | 9,756,868 |
| 2025-10-28 | INR 344.00 | INR 345.50 | INR 339.60 | INR 340.65 | 6,156,249 |
| 2025-10-27 | INR 332.70 | INR 343.50 | INR 331.25 | INR 343.00 | 11,767,585 |
| 2025-10-24 | INR 330.15 | INR 334.40 | INR 327.20 | INR 330.45 | 8,260,920 |
| 2025-10-23 | INR 340.00 | INR 340.15 | INR 330.05 | INR 331.30 | 8,457,356 |
| 2025-10-21 | INR 339.40 | INR 340.25 | INR 337.70 | INR 339.05 | 404,063 |
| 2025-10-20 | INR 336.25 | INR 340.05 | INR 335.50 | INR 337.70 | 6,134,873 |
| 2025-10-17 | INR 336.10 | INR 338.30 | INR 332.70 | INR 335.85 | 7,824,777 |
| 2025-10-16 | INR 338.95 | INR 338.95 | INR 333.55 | INR 335.90 | 6,279,302 |
| 2025-10-15 | INR 334.95 | INR 340.75 | INR 332.05 | INR 337.90 | 16,271,995 |
| 2025-10-14 | INR 338.15 | INR 340.30 | INR 330.65 | INR 332.45 | 4,343,927 |
| 2025-10-13 | INR 340.50 | INR 342.00 | INR 335.15 | INR 337.95 | 6,785,828 |
| 2025-10-10 | INR 345.50 | INR 347.30 | INR 337.20 | INR 338.70 | 5,737,637 |
| 2025-10-09 | INR 347.25 | INR 351.00 | INR 343.10 | INR 344.00 | 7,028,656 |